Options Chain for GAP INC COM (GAP) - $24.75 as of 11/25/2025 10:35:43 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.45 | 11.15 | 10.30 | 10.19 | +0.46 | +4.73% | 0.69 | 1 | 21 | 6.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 15.50 | 8.95 | 10.65 | 9.80 | 9.77 | +0.48 | +5.17% | 0.63 | 1 | 24 | 5.11 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 16.00 | 8.50 | 10.20 | 9.35 | 8.45 | 0.00 | 0.00% | 0.58 | 0 | 6 | 4.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 16.50 | 8.00 | 9.55 | 8.78 | 5.05 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 3:59:48 PM EST |
| 17.00 | 7.50 | 9.20 | 8.35 | 4.65 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 3:59:48 PM EST |
| 17.50 | 7.00 | 8.70 | 7.85 | 6.26 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:48 PM EST |
| 18.00 | 6.50 | 8.05 | 7.28 | 5.40 | 0.00 | 0.00% | 0.40 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 3:59:48 PM EST |
| 18.50 | 6.00 | 7.70 | 6.85 | % | 0.37 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 19.00 | 5.50 | 7.20 | 6.35 | % | 0.33 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 19.50 | 5.05 | 6.70 | 5.88 | 4.45 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:48 PM EST |
| 20.00 | 4.65 | 6.10 | 5.38 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 26 | 2.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 20.50 | 3.30 | 6.60 | 4.95 | 4.18 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.41 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 21.00 | 3.65 | 5.20 | 4.43 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 38 | 2.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 21.50 | 3.15 | 5.60 | 4.38 | 3.28 | 0.00 | 0.00% | 0.20 | 0 | 244 | 1.65 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 22.00 | 2.60 | 4.10 | 3.35 | 3.14 | 0.00 | 0.00% | 0.15 | 0 | 128 | 0.91 | 1.00 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 22.50 | 2.15 | 4.00 | 3.08 | 1.47 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.25 | 0.99 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 23.00 | 2.30 | 3.05 | 2.68 | 2.50 | +0.70 | +38.89% | 0.12 | 75 | 214 | 0.63 | 0.95 | 0.08 | -0.02 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 23.50 | 2.21 | 2.69 | 2.45 | 2.50 | +1.19 | +90.84% | 0.10 | 19 | 497 | 0.57 | 0.89 | 0.16 | -0.04 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 24.00 | 1.70 | 2.20 | 1.95 | 2.00 | +1.13 | +129.89% | 0.08 | 31 | 515 | 0.54 | 0.79 | 0.27 | -0.05 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 24.50 | 1.45 | 1.66 | 1.56 | 1.45 | +0.88 | +154.39% | 0.06 | 129 | 1,568 | 0.43 | 0.62 | 0.38 | -0.05 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 25.00 | 0.86 | 1.17 | 1.02 | 0.80 | +0.52 | +185.72% | 0.04 | 66 | 4,399 | 0.41 | 0.41 | 0.42 | -0.05 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 25.50 | 0.44 | 0.75 | 0.60 | 0.60 | +0.42 | +233.34% | 0.02 | 46 | 340 | 0.40 | 0.23 | 0.34 | -0.04 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 26.00 | 0.40 | 0.44 | 0.42 | 0.40 | +0.33 | +471.43% | 0.02 | 592 | 1,353 | 0.40 | 0.11 | 0.22 | -0.03 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 26.50 | 0.15 | 0.25 | 0.20 | 0.18 | +0.15 | +500.00% | 0.01 | 1 | 142 | 0.47 | 0.05 | 0.11 | -0.01 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 27.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.07 | +350.00% | 0.00 | 33 | 675 | 0.44 | 0.02 | 0.05 | -0.01 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.64 | 0.00 | 0.02 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 29.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 222 | 0.72 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 22.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 209 | 0.76 | -0.01 | 0.03 | 0.00 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 161 | 0.51 | -0.05 | 0.08 | -0.02 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 25 | 223 | 0.43 | -0.11 | 0.16 | -0.04 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 2,722 | 0.43 | -0.21 | 0.27 | -0.05 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 24.50 | 0.00 | 0.26 | 0.13 | 0.30 | +0.01 | +3.45% | 0.01 | 5 | 484 | 0.47 | -0.38 | 0.38 | -0.05 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 25.00 | 0.08 | 0.26 | 0.17 | 0.40 | -0.10 | -20.00% | 0.01 | 5 | 357 | 0.39 | -0.59 | 0.42 | -0.05 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 25.50 | 0.09 | 0.40 | 0.25 | 0.34 | -1.13 | -76.88% | 0.01 | 39 | 230 | 0.71 | -0.77 | 0.34 | -0.04 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 26.00 | 0.41 | 0.60 | 0.51 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.31 | -0.89 | 0.22 | -0.03 | 11/24/2025 | 11/24/2025 3:59:48 PM EST |
| 26.50 | 0.34 | 2.49 | 1.42 | 3.29 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.47 | -0.95 | 0.11 | -0.01 | 11/20/2025 | 11/24/2025 3:59:48 PM EST |
| 27.00 | 1.02 | 2.17 | 1.60 | 3.58 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.75 | -0.98 | 0.05 | -0.01 | 11/20/2025 | 11/24/2025 3:59:48 PM EST |
| 27.50 | 1.51 | 3.55 | 2.53 | 2.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.79 | -1.00 | 0.02 | 0.00 | 11/21/2025 | 11/24/2025 3:59:48 PM EST |
| 28.00 | 2.00 | 3.40 | 2.70 | % | 0.10 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 28.50 | 2.44 | 4.20 | 3.32 | % | 0.12 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 29.00 | 3.00 | 4.40 | 3.70 | % | 0.13 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 29.50 | 3.50 | 5.65 | 4.58 | % | 0.16 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 30.00 | 3.00 | 6.15 | 4.58 | % | 0.15 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 30.50 | 4.50 | 6.65 | 5.58 | % | 0.18 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 31.00 | 4.85 | 7.15 | 6.00 | % | 0.19 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 31.50 | 5.35 | 7.65 | 6.50 | % | 0.21 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 32.00 | 5.85 | 8.15 | 7.00 | % | 0.22 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 32.50 | 6.50 | 8.05 | 7.28 | 7.39 | -0.53 | -6.70% | 0.22 | 3 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 33.00 | 6.85 | 8.75 | 7.80 | 7.80 | -0.56 | -6.70% | 0.24 | 3 | 11 | 3.09 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:48 PM EST |
| 34.00 | 7.85 | 10.15 | 9.00 | 10.74 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:48 PM EST |
| 35.00 | 8.85 | 10.45 | 9.65 | % | 0.28 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 36.00 | 9.85 | 12.15 | 11.00 | % | 0.31 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST | |||
| 37.00 | 10.60 | 13.15 | 11.88 | % | 0.32 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:48 PM EST |